Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Microstrategy Cl A (NQ: MSTR )

1,208.16 +20.11 (+1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 702.33 705.00 687.09 694.30 530,486 -8.69(-1.24%)
Aug 30, 2021 702.59 708.32 693.97 702.99 528,404 -4.21(-0.60%)
Aug 27, 2021 699.50 721.09 695.05 707.20 810,876 +13.54(+1.95%)
Aug 26, 2021 712.00 714.50 691.55 693.66 569,595 -32.91(-4.53%)
Aug 25, 2021 714.65 735.10 705.00 726.57 664,456 +11.07(+1.55%)
Aug 24, 2021 717.93 717.93 691.22 715.50 810,878 -3.01(-0.42%)
Aug 23, 2021 741.90 747.78 710.06 718.51 813,057 +1.95(+0.27%)
Aug 20, 2021 686.17 727.99 683.01 716.56 982,061 +40.30(+5.96%)
Aug 19, 2021 646.34 678.60 641.43 676.26 672,592 +21.21(+3.24%)
Aug 18, 2021 659.12 678.00 652.68 655.05 547,104 -8.64(-1.30%)
Aug 17, 2021 691.07 700.00 657.48 663.69 661,050 -33.82(-4.85%)
Aug 16, 2021 740.00 741.00 692.21 697.51 672,036 -30.49(-4.19%)
Aug 13, 2021 745.00 753.89 726.10 728.00 657,358 +7.01(+0.97%)
Aug 12, 2021 724.72 730.80 712.40 720.99 720,095 -26.50(-3.55%)
Aug 11, 2021 762.24 770.88 740.11 747.49 727,911 -1.35(-0.18%)
Aug 10, 2021 766.63 777.01 744.18 748.84 796,256 -18.89(-2.46%)
Aug 09, 2021 796.31 798.00 762.70 767.73 1,414,452 +19.01(+2.54%)
Aug 06, 2021 720.00 750.99 701.30 748.72 1,312,031 +33.10(+4.63%)
Aug 05, 2021 643.59 729.68 633.70 715.62 1,164,618 +44.69(+6.66%)
Aug 04, 2021 630.28 675.00 630.01 670.93 1,000,863 +45.87(+7.34%)
Aug 03, 2021 634.62 634.62 605.13 625.06 844,109 -12.73(-2.00%)
Aug 02, 2021 622.59 659.00 615.09 637.79 1,252,694 +10.51(+1.68%)
Jul 30, 2021 615.57 635.48 606.91 627.28 632,598 +2.27(+0.36%)
Jul 29, 2021 641.93 648.60 619.37 625.01 574,207 -21.64(-3.35%)
Jul 28, 2021 663.95 677.00 632.20 646.65 1,082,725 +16.04(+2.54%)
Jul 27, 2021 663.75 677.51 622.27 630.61 967,700 -51.89(-7.60%)
Jul 26, 2021 621.00 695.00 620.26 682.50 2,016,161 +142.79(+26.46%)
Jul 23, 2021 558.42 565.89 533.39 539.71 574,890 -16.23(-2.92%)
Jul 22, 2021 555.42 568.06 535.01 555.94 710,969 -1.00(-0.18%)
Jul 21, 2021 540.00 569.81 528.27 556.94 1,097,043 +55.16(+10.99%)
Jul 20, 2021 487.99 505.88 472.38 501.78 733,832 +3.06(+0.61%)
Jul 19, 2021 502.00 522.49 492.00 498.72 728,342 -24.37(-4.66%)
Jul 16, 2021 543.90 546.38 520.52 523.09 609,055 -17.95(-3.32%)
Jul 15, 2021 547.00 559.95 525.07 541.04 732,541 -19.39(-3.46%)
Jul 14, 2021 585.00 590.44 560.41 560.43 627,274 -19.45(-3.35%)
Jul 13, 2021 585.57 597.00 572.95 579.88 716,496 -8.81(-1.50%)
Jul 12, 2021 632.25 632.25 585.21 588.69 823,136 -39.97(-6.36%)
Jul 09, 2021 621.90 635.93 615.20 628.66 394,004 +10.22(+1.65%)
Jul 08, 2021 598.48 625.27 594.69 618.44 517,936 -21.42(-3.35%)
Jul 07, 2021 645.00 647.17 623.21 639.86 450,364 +5.57(+0.88%)
Jul 06, 2021 652.08 653.52 621.29 634.29 485,742 -1.32(-0.21%)
Jul 02, 2021 658.97 661.92 634.26 635.61 528,608 -15.25(-2.34%)
Jul 01, 2021 650.59 657.24 637.12 650.86 586,656 -13.64(-2.05%)
Jun 30, 2021 645.01 669.00 637.43 664.50 858,358 -4.49(-0.67%)
Jun 29, 2021 650.00 692.99 647.00 668.99 1,611,188 +44.82(+7.18%)
Jun 28, 2021 570.33 629.51 565.87 624.17 1,729,381 +74.12(+13.48%)
Jun 25, 2021 567.46 571.21 539.81 550.05 1,004,665 -31.83(-5.47%)
Jun 24, 2021 570.00 590.00 561.00 581.88 792,018 +28.88(+5.22%)
Jun 23, 2021 579.48 586.56 551.23 553.00 1,053,375 -0.72(-0.13%)
Jun 22, 2021 535.01 564.20 513.02 553.72 2,566,250 -29.95(-5.13%)
Jun 21, 2021 599.17 614.00 577.00 583.67 1,377,280 -62.79(-9.71%)
Jun 18, 2021 618.44 647.65 615.52 646.46 1,543,717 +15.65(+2.48%)
Jun 17, 2021 617.40 642.00 612.55 630.81 888,343 +10.99(+1.77%)
Jun 16, 2021 616.65 639.88 608.84 619.82 1,038,830 -10.72(-1.70%)
Jun 15, 2021 602.05 635.82 589.17 630.54 1,309,172 +32.05(+5.36%)
Jun 14, 2021 544.00 605.69 544.00 598.49 1,552,149 +82.05(+15.89%)
Jun 11, 2021 513.00 520.97 504.00 516.44 502,037 +7.79(+1.53%)
Jun 10, 2021 512.39 529.87 495.91 508.65 953,830 -4.34(-0.85%)
Jun 09, 2021 470.00 515.67 455.59 512.99 1,483,856 +53.61(+11.67%)
Jun 08, 2021 458.00 461.89 427.93 459.38 1,093,885 -10.43(-2.22%)
Jun 07, 2021 482.50 488.55 464.07 469.81 605,023 -14.86(-3.07%)
Jun 04, 2021 481.70 485.99 474.00 484.67 317,176 -3.97(-0.81%)
Jun 03, 2021 501.20 501.98 484.00 488.64 397,100 -9.86(-1.98%)
Jun 02, 2021 483.00 501.30 478.72 498.50 352,884 +20.74(+4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.